Onfolio Holdings Inc. - Common Stock (NQ: ONFO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	1.640	1.650	1.430	1.520	76,832	-0.08(-5.00%)
Dec 29, 2022	1.480	1.680	1.480	1.600	28,195	+0.06(+3.90%)
Dec 28, 2022	1.540	1.560	1.430	1.540	15,309	-0.05(-3.14%)
Dec 27, 2022	1.440	1.640	1.420	1.590	34,025	+0.09(+6.00%)
Dec 23, 2022	1.460	1.550	1.460	1.500	18,961	+0.06(+4.17%)
Dec 22, 2022	1.500	1.721	1.410	1.440	28,064	-0.06(-4.00%)
Dec 21, 2022	1.663	1.760	1.500	1.500	55,975	-0.11(-6.83%)
Dec 20, 2022	1.400	1.630	1.400	1.610	54,219	+0.19(+13.38%)
Dec 19, 2022	1.550	1.600	1.400	1.420	71,307	-0.17(-10.69%)
Dec 16, 2022	1.800	1.940	1.590	1.590	326,652	-0.14(-8.09%)
Dec 15, 2022	1.630	1.850	1.630	1.730	168,389	+0.03(+1.76%)
Dec 14, 2022	1.670	1.700	1.590	1.700	52,649	+0.09(+5.59%)
Dec 13, 2022	1.470	1.660	1.470	1.610	107,244	+0.19(+13.38%)
Dec 12, 2022	1.530	1.530	1.420	1.420	30,103	-0.06(-4.05%)
Dec 09, 2022	1.520	1.520	1.460	1.480	17,219	+0.01(+0.68%)
Dec 08, 2022	1.520	1.520	1.441	1.470	27,321	-0.02(-1.34%)
Dec 07, 2022	1.510	1.510	1.440	1.490	14,107	+0.05(+3.47%)
Dec 06, 2022	1.500	1.520	1.420	1.440	26,607	-0.02(-1.37%)
Dec 05, 2022	1.480	1.550	1.440	1.460	35,037	+0.02(+1.39%)
Dec 02, 2022	1.490	1.490	1.416	1.440	68,098	+0.02(+1.41%)
Dec 01, 2022	1.352	1.420	1.351	1.420	26,966	+0.05(+3.65%)
Nov 30, 2022	1.316	1.370	1.316	1.370	8,166	+0.07(+5.38%)
Nov 29, 2022	1.450	1.450	1.290	1.300	33,787	-0.04(-2.99%)
Nov 28, 2022	1.365	1.390	1.300	1.340	47,154	+0.02(+1.52%)
Nov 25, 2022	1.400	1.400	1.310	1.320	12,151	+0.03(+2.33%)
Nov 23, 2022	1.450	1.450	1.270	1.290	48,012	-0.07(-5.15%)
Nov 22, 2022	1.300	1.360	1.299	1.360	7,294	+0.05(+3.82%)
Nov 21, 2022	1.290	1.347	1.260	1.310	17,789	+0.02(+1.55%)
Nov 18, 2022	1.290	1.333	1.245	1.290	24,197	+0.06(+4.88%)
Nov 17, 2022	1.290	1.320	1.220	1.230	52,705	-0.05(-3.91%)
Nov 16, 2022	1.340	1.340	1.280	1.280	29,023	+0.03(+2.40%)
Nov 15, 2022	1.410	1.410	1.250	1.250	94,734	-0.16(-11.35%)
Nov 14, 2022	1.440	1.440	1.390	1.410	27,738	+0.02(+1.44%)
Nov 11, 2022	1.410	1.430	1.360	1.390	60,128	-0.03(-2.11%)
Nov 10, 2022	1.390	1.420	1.350	1.420	60,029	+0.07(+4.84%)
Nov 09, 2022	1.430	1.430	1.330	1.354	60,773	-0.05(-3.26%)
Nov 08, 2022	1.400	1.440	1.380	1.400	95,161	+0.00(+0.00%)
Nov 07, 2022	1.320	1.400	1.302	1.400	79,124	+0.11(+8.53%)
Nov 04, 2022	1.370	1.370	1.240	1.290	64,513	-0.05(-3.73%)
Nov 03, 2022	1.200	1.390	1.190	1.340	173,605	+0.15(+12.61%)
Nov 02, 2022	1.380	1.380	1.180	1.190	31,691	-0.12(-9.16%)
Nov 01, 2022	1.280	1.310	1.150	1.310	89,111	+0.09(+7.38%)
Oct 31, 2022	1.260	1.340	1.150	1.220	80,939	+0.02(+1.67%)
Oct 28, 2022	1.310	1.310	1.200	1.200	16,055	-0.05(-4.00%)
Oct 27, 2022	1.260	1.280	1.200	1.250	69,512	+0.02(+2.04%)
Oct 26, 2022	1.260	1.330	1.220	1.225	28,543	-0.07(-5.77%)
Oct 25, 2022	1.190	1.300	1.100	1.300	83,048	+0.01(+0.78%)
Oct 24, 2022	1.260	1.315	1.150	1.290	173,133	+0.05(+4.03%)
Oct 21, 2022	1.280	1.470	1.200	1.240	305,943	-0.03(-2.36%)
Oct 20, 2022	1.160	1.350	1.160	1.270	260,902	+0.09(+7.63%)
Oct 19, 2022	1.240	1.300	1.120	1.180	86,968	-0.01(-0.84%)
Oct 18, 2022	1.250	1.280	1.180	1.190	77,959	+0.02(+1.56%)
Oct 17, 2022	1.110	1.250	1.060	1.172	176,588	+0.07(+6.62%)
Oct 14, 2022	1.090	1.120	1.061	1.099	25,775	+0.02(+1.75%)
Oct 13, 2022	1.190	1.225	1.050	1.080	113,115	-0.09(-7.69%)
Oct 12, 2022	1.260	1.260	1.170	1.170	49,943	-0.07(-5.65%)
Oct 11, 2022	1.190	1.277	1.190	1.240	36,143	+0.03(+2.48%)
Oct 10, 2022	1.260	1.260	1.200	1.210	74,752	-0.06(-5.10%)
Oct 07, 2022	1.250	1.470	1.220	1.275	345,275	+0.03(+2.82%)
Oct 06, 2022	1.210	1.260	1.185	1.240	48,288	+0.00(+0.00%)
Oct 05, 2022	1.160	1.240	1.160	1.240	10,595	+0.03(+2.48%)
Oct 04, 2022	1.200	1.260	1.170	1.210	22,312	+0.02(+1.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.